Hana Financial historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-10 | 41,000.00 | 41,400.00 | 40,550.00 | 40,550.00 | 31,478.17 | 1,466,515 |
| 2022-11-09 | 40,750.00 | 41,300.00 | 40,650.00 | 41,200.00 | 31,982.75 | 1,075,241 |
| 2022-11-08 | 40,950.00 | 41,100.00 | 40,100.00 | 40,750.00 | 31,633.43 | 1,011,158 |
| 2022-11-07 | 40,750.00 | 40,950.00 | 40,250.00 | 40,800.00 | 31,672.24 | 939,538 |
| 2022-11-04 | 40,900.00 | 41,400.00 | 40,550.00 | 40,750.00 | 31,633.43 | 1,048,533 |
| 2022-11-03 | 40,650.00 | 41,300.00 | 40,250.00 | 40,850.00 | 31,711.05 | 925,360 |
| 2022-11-02 | 41,500.00 | 41,550.00 | 40,900.00 | 41,200.00 | 31,982.75 | 1,321,304 |
| 2022-11-01 | 41,500.00 | 41,650.00 | 41,100.00 | 41,300.00 | 32,060.38 | 950,466 |
| 2022-10-31 | 41,500.00 | 41,500.00 | 40,700.00 | 41,250.00 | 32,021.57 | 1,222,469 |
| 2022-10-28 | 40,650.00 | 41,400.00 | 40,500.00 | 41,350.00 | 32,099.19 | 2,066,677 |
| 2022-10-27 | 39,700.00 | 41,100.00 | 39,400.00 | 41,100.00 | 31,905.12 | 2,212,629 |
| 2022-10-26 | 38,200.00 | 39,550.00 | 38,000.00 | 39,200.00 | 30,430.19 | 2,210,684 |
| 2022-10-25 | 37,850.00 | 38,400.00 | 37,450.00 | 38,150.00 | 29,615.10 | 1,198,521 |
| 2022-10-24 | 39,450.00 | 39,600.00 | 37,550.00 | 37,800.00 | 29,343.40 | 1,285,395 |
| 2022-10-21 | 38,950.00 | 39,050.00 | 38,150.00 | 38,800.00 | 30,119.68 | 1,211,772 |
| 2022-10-20 | 39,200.00 | 39,600.00 | 38,550.00 | 39,150.00 | 30,391.38 | 1,424,595 |
| 2022-10-19 | 39,550.00 | 40,300.00 | 39,100.00 | 39,500.00 | 30,663.08 | 1,337,842 |
| 2022-10-18 | 38,900.00 | 39,450.00 | 38,550.00 | 39,400.00 | 30,585.45 | 1,112,504 |
| 2022-10-17 | 37,850.00 | 38,600.00 | 37,600.00 | 38,300.00 | 29,731.54 | 781,094 |
| 2022-10-14 | 38,050.00 | 38,700.00 | 37,700.00 | 38,450.00 | 29,847.98 | 1,104,184 |
| 2022-10-13 | 37,350.00 | 38,050.00 | 37,050.00 | 37,500.00 | 29,110.52 | 1,147,985 |
| 2022-10-12 | 36,250.00 | 37,450.00 | 36,250.00 | 37,350.00 | 28,994.07 | 1,020,850 |
| 2022-10-11 | 37,500.00 | 37,650.00 | 36,150.00 | 36,850.00 | 28,605.93 | 1,304,028 |
| 2022-10-07 | 36,600.00 | 38,150.00 | 36,500.00 | 37,850.00 | 29,382.21 | 900,082 |
| 2022-10-06 | 38,100.00 | 38,100.00 | 37,350.00 | 37,350.00 | 28,994.07 | 726,445 |
| 2022-10-05 | 38,200.00 | 38,650.00 | 37,350.00 | 38,250.00 | 29,692.73 | 1,291,836 |
| 2022-10-04 | 35,800.00 | 37,600.00 | 35,750.00 | 37,250.00 | 28,916.45 | 1,171,533 |
| 2022-09-30 | 36,550.00 | 36,800.00 | 35,350.00 | 35,450.00 | 27,519.14 | 1,260,564 |
| 2022-09-29 | 36,550.00 | 37,450.00 | 36,500.00 | 36,500.00 | 28,334.23 | 1,121,897 |
| 2022-09-28 | 36,250.00 | 36,850.00 | 35,350.00 | 36,500.00 | 28,334.23 | 1,725,986 |
| 2022-09-27 | 37,550.00 | 37,750.00 | 36,100.00 | 36,450.00 | 28,295.42 | 1,943,975 |
| 2022-09-26 | 39,150.00 | 39,150.00 | 37,300.00 | 37,500.00 | 29,110.52 | 1,754,614 |
| 2022-09-23 | 38,000.00 | 39,150.00 | 37,700.00 | 39,150.00 | 30,391.38 | 1,214,220 |
| 2022-09-22 | 37,650.00 | 38,250.00 | 37,400.00 | 38,150.00 | 29,615.10 | 885,185 |
| 2022-09-21 | 38,600.00 | 39,250.00 | 38,350.00 | 38,350.00 | 29,770.35 | 904,484 |
| 2022-09-20 | 38,700.00 | 39,350.00 | 38,650.00 | 39,050.00 | 30,313.75 | 1,286,020 |
| 2022-09-19 | 39,100.00 | 39,100.00 | 38,350.00 | 38,600.00 | 29,964.42 | 725,124 |
| 2022-09-16 | 38,650.00 | 39,000.00 | 38,150.00 | 38,900.00 | 30,197.31 | 1,447,698 |
| 2022-09-15 | 38,350.00 | 39,350.00 | 38,050.00 | 38,750.00 | 30,080.87 | 965,684 |
| 2022-09-14 | 38,000.00 | 38,850.00 | 37,800.00 | 38,450.00 | 29,847.98 | 907,987 |
| 2022-09-13 | 37,800.00 | 39,250.00 | 37,700.00 | 39,250.00 | 30,469.01 | 1,822,396 |
| 2022-09-08 | 37,000.00 | 37,150.00 | 36,500.00 | 37,000.00 | 28,722.38 | 1,475,263 |
| 2022-09-07 | 37,550.00 | 37,550.00 | 36,550.00 | 36,800.00 | 28,567.12 | 1,671,727 |
| 2022-09-06 | 38,100.00 | 38,150.00 | 37,500.00 | 37,950.00 | 29,459.84 | 627,079 |
| 2022-09-05 | 37,750.00 | 38,250.00 | 37,450.00 | 38,050.00 | 29,537.47 | 844,790 |
| 2022-09-02 | 37,500.00 | 37,900.00 | 37,400.00 | 37,700.00 | 29,265.77 | 1,959,562 |
| 2022-09-01 | 38,500.00 | 39,000.00 | 37,350.00 | 37,500.00 | 29,110.52 | 1,889,592 |
| 2022-08-31 | 38,250.00 | 39,250.00 | 38,050.00 | 39,250.00 | 30,469.01 | 1,897,964 |
| 2022-08-30 | 38,400.00 | 38,950.00 | 38,200.00 | 38,800.00 | 30,119.68 | 727,017 |
| 2022-08-29 | 38,000.00 | 38,350.00 | 37,750.00 | 38,050.00 | 29,537.47 | 1,422,466 |
| 2022-08-26 | 38,900.00 | 39,350.00 | 38,850.00 | 39,050.00 | 30,313.75 | 919,692 |
| 2022-08-25 | 39,050.00 | 39,700.00 | 38,900.00 | 39,200.00 | 30,430.19 | 976,555 |
| 2022-08-24 | 38,050.00 | 38,950.00 | 37,800.00 | 38,850.00 | 30,158.49 | 1,166,023 |
| 2022-08-23 | 37,500.00 | 37,950.00 | 37,300.00 | 37,750.00 | 29,304.59 | 1,277,155 |
| 2022-08-22 | 38,050.00 | 38,250.00 | 37,150.00 | 37,800.00 | 29,343.40 | 1,309,072 |
| 2022-08-19 | 38,400.00 | 38,850.00 | 38,000.00 | 38,500.00 | 29,886.80 | 1,585,373 |
| 2022-08-18 | 39,000.00 | 39,300.00 | 38,500.00 | 38,500.00 | 29,886.80 | 1,390,329 |
| 2022-08-17 | 39,450.00 | 39,850.00 | 39,050.00 | 39,250.00 | 30,469.01 | 1,134,593 |
| 2022-08-16 | 39,950.00 | 40,100.00 | 39,150.00 | 39,150.00 | 30,391.38 | 1,295,999 |
| 2022-08-12 | 39,800.00 | 40,400.00 | 39,500.00 | 39,600.00 | 30,740.70 | 1,240,533 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-07 | 1,155.0000 KRW |
| 2026-05-08 | 1,145.0000 KRW |
| 2026-02-26 | 1,366.0000 KRW |
| 2025-11-11 | 920.0000 KRW |
| 2025-08-08 | 913.0000 KRW |
| 2025-05-09 | 906.0000 KRW |
| 2025-02-27 | 1,800.0000 KRW |
| 2024-09-27 | 600.0000 KRW |
| 2024-06-27 | 600.0000 KRW |
| 2024-03-28 | 600.0000 KRW |
| 2024-02-27 | 1,600.0000 KRW |
| 2023-09-26 | 600.0000 KRW |
| 2023-06-29 | 600.0000 KRW |
| 2023-03-30 | 600.0000 KRW |
| 2022-12-28 | 2,550.0000 KRW |
| 2022-06-29 | 800.0000 KRW |
| 2021-12-29 | 2,400.0000 KRW |
| 2021-06-29 | 700.0000 KRW |
| 2020-12-29 | 1,350.0000 KRW |
| 2020-06-29 | 500.0000 KRW |
| 2019-12-27 | 1,600.0000 KRW |
| 2019-06-27 | 500.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.